Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 69.53 | 69.60 | 67.80 | 68.48 | 241,019 | -1.03(-1.48%) |
Jul 30, 2019 | 69.15 | 69.67 | 69.03 | 69.51 | 121,984 | -0.24(-0.34%) |
Jul 29, 2019 | 70.52 | 70.53 | 68.84 | 69.74 | 101,040 | -0.72(-1.02%) |
Jul 26, 2019 | 70.03 | 70.60 | 70.03 | 70.46 | 148,743 | +0.67(+0.96%) |
Jul 25, 2019 | 70.07 | 70.07 | 69.49 | 69.79 | 143,603 | -0.46(-0.66%) |
Jul 24, 2019 | 68.90 | 70.32 | 68.90 | 70.26 | 149,018 | +1.38(+2.01%) |
Jul 23, 2019 | 68.98 | 68.98 | 68.28 | 68.87 | 122,536 | +0.23(+0.33%) |
Jul 22, 2019 | 68.34 | 68.90 | 68.34 | 68.65 | 91,286 | +0.63(+0.93%) |
Jul 19, 2019 | 68.93 | 69.00 | 68.01 | 68.01 | 84,794 | -0.47(-0.69%) |
Jul 18, 2019 | 67.94 | 68.66 | 67.89 | 68.49 | 132,362 | +0.38(+0.55%) |
Jul 17, 2019 | 68.02 | 68.49 | 67.92 | 68.11 | 163,045 | +0.21(+0.31%) |
Jul 16, 2019 | 68.52 | 68.52 | 67.83 | 67.90 | 160,698 | -0.76(-1.11%) |
Jul 15, 2019 | 68.52 | 68.70 | 68.27 | 68.67 | 173,894 | +0.29(+0.42%) |
Jul 12, 2019 | 67.93 | 68.44 | 67.77 | 68.38 | 297,588 | +0.63(+0.93%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.46 | 67.75 | 82,573 | -0.06(-0.09%) |
Jul 10, 2019 | 67.81 | 68.36 | 67.69 | 67.81 | 158,063 | +0.38(+0.56%) |
Jul 09, 2019 | 66.50 | 67.46 | 66.50 | 67.43 | 206,303 | +0.55(+0.83%) |
Jul 08, 2019 | 66.98 | 67.14 | 66.68 | 66.88 | 121,559 | -0.45(-0.68%) |
Jul 05, 2019 | 66.84 | 67.34 | 66.37 | 67.33 | 143,380 | +0.00(+0.00%) |
Jul 03, 2019 | 67.06 | 67.37 | 66.94 | 67.33 | 458,575 | +0.42(+0.64%) |
Jul 02, 2019 | 66.76 | 66.91 | 66.53 | 66.91 | 275,789 | +0.07(+0.10%) |
Jul 01, 2019 | 67.26 | 67.55 | 66.60 | 66.84 | 633,625 | +1.08(+1.64%) |
Jun 28, 2019 | 65.71 | 65.91 | 65.27 | 65.76 | 280,589 | +0.31(+0.47%) |
Jun 27, 2019 | 64.87 | 65.58 | 64.87 | 65.45 | 114,636 | +0.81(+1.25%) |
Jun 26, 2019 | 64.57 | 65.22 | 64.57 | 64.64 | 97,351 | +0.72(+1.13%) |
Jun 25, 2019 | 65.18 | 65.24 | 63.91 | 63.92 | 143,538 | -1.27(-1.94%) |
Jun 24, 2019 | 65.65 | 65.65 | 65.13 | 65.19 | 514,716 | -0.27(-0.41%) |
Jun 21, 2019 | 65.94 | 66.00 | 65.44 | 65.45 | 187,801 | -0.65(-0.99%) |
Jun 20, 2019 | 66.41 | 66.59 | 65.68 | 66.11 | 198,736 | +0.75(+1.15%) |
Jun 19, 2019 | 65.03 | 65.40 | 64.61 | 65.35 | 135,457 | +0.58(+0.90%) |
Jun 18, 2019 | 64.27 | 65.37 | 64.27 | 64.77 | 183,731 | +1.25(+1.96%) |
Jun 17, 2019 | 63.56 | 63.95 | 63.52 | 63.53 | 96,107 | +0.08(+0.12%) |
Jun 14, 2019 | 63.82 | 63.82 | 63.16 | 63.45 | 192,354 | -0.94(-1.46%) |
Jun 13, 2019 | 64.44 | 64.46 | 64.14 | 64.39 | 243,798 | +0.20(+0.31%) |
Jun 12, 2019 | 64.26 | 64.43 | 63.92 | 64.19 | 261,510 | -0.21(-0.32%) |
Jun 11, 2019 | 65.59 | 65.71 | 64.05 | 64.40 | 94,275 | -0.46(-0.72%) |
Jun 10, 2019 | 64.63 | 65.64 | 64.63 | 64.86 | 359,187 | +1.07(+1.67%) |
Jun 07, 2019 | 63.20 | 63.94 | 63.14 | 63.79 | 153,468 | +0.88(+1.40%) |
Jun 06, 2019 | 62.61 | 63.12 | 62.14 | 62.91 | 103,209 | +0.41(+0.65%) |
Jun 05, 2019 | 62.45 | 62.57 | 61.51 | 62.51 | 206,543 | +0.63(+1.02%) |
Jun 04, 2019 | 60.46 | 61.92 | 60.23 | 61.88 | 176,247 | +2.16(+3.62%) |
Jun 03, 2019 | 61.26 | 61.42 | 59.38 | 59.71 | 439,486 | -1.19(-1.95%) |
May 31, 2019 | 60.94 | 61.57 | 60.78 | 60.90 | 274,037 | -0.99(-1.60%) |
May 30, 2019 | 61.68 | 62.13 | 61.42 | 61.89 | 147,201 | +0.35(+0.56%) |
May 29, 2019 | 61.59 | 62.02 | 61.21 | 61.54 | 272,349 | -0.47(-0.76%) |
May 28, 2019 | 62.79 | 62.92 | 61.90 | 62.02 | 264,793 | -0.27(-0.43%) |
May 24, 2019 | 62.65 | 62.70 | 62.16 | 62.28 | 280,819 | +0.31(+0.49%) |
May 23, 2019 | 62.56 | 62.56 | 61.60 | 61.98 | 268,711 | -1.37(-2.17%) |
May 22, 2019 | 63.24 | 63.77 | 63.22 | 63.35 | 127,154 | -0.35(-0.54%) |
May 21, 2019 | 63.45 | 63.86 | 63.45 | 63.69 | 112,692 | +1.03(+1.64%) |
May 20, 2019 | 63.10 | 63.32 | 62.40 | 62.67 | 190,227 | -1.39(-2.17%) |
May 17, 2019 | 64.31 | 65.10 | 63.96 | 64.06 | 133,930 | -0.87(-1.34%) |
May 16, 2019 | 64.23 | 65.36 | 64.23 | 64.93 | 191,600 | +0.59(+0.92%) |
May 15, 2019 | 62.99 | 64.51 | 62.99 | 64.34 | 747,663 | +0.87(+1.37%) |
May 14, 2019 | 62.65 | 63.81 | 62.62 | 63.47 | 150,650 | +1.22(+1.97%) |
May 13, 2019 | 63.40 | 63.68 | 62.05 | 62.24 | 288,106 | -2.91(-4.47%) |
May 10, 2019 | 64.70 | 65.38 | 63.62 | 65.16 | 259,560 | +0.06(+0.09%) |
May 09, 2019 | 64.46 | 65.30 | 63.50 | 65.10 | 279,541 | -0.17(-0.26%) |
May 08, 2019 | 64.96 | 65.74 | 64.89 | 65.27 | 276,472 | +0.17(+0.26%) |
May 07, 2019 | 65.99 | 66.15 | 64.48 | 65.10 | 290,057 | -1.69(-2.53%) |
May 06, 2019 | 65.53 | 66.86 | 65.21 | 66.79 | 179,995 | -0.39(-0.57%) |
May 03, 2019 | 66.79 | 67.22 | 66.46 | 67.17 | 149,217 | +0.54(+0.82%) |
May 02, 2019 | 66.54 | 67.29 | 66.00 | 66.63 | 285,909 | -0.03(-0.04%) |